American Eagle Outfitters, Inc. (AEO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220819C00016000 | 2022-01-04 12:12PM EDT | 16.00 | 9.60 | 7.95 | 9.50 | 0.00 | - | 1 | 1 | 708.59% |
| AEO220819C00018000 | 2021-12-21 3:50PM EDT | 18.00 | 6.45 | 7.45 | 7.70 | 0.00 | - | - | 17 | 608.40% |
| AEO220819C00022000 | 2021-12-29 12:14PM EDT | 22.00 | 5.55 | 4.80 | 5.00 | 0.00 | - | 5 | 6 | 438.77% |
| AEO220819C00023000 | 2021-12-23 3:35PM EDT | 23.00 | 3.61 | 4.25 | 4.45 | 0.00 | - | 1 | 2 | 410.74% |
| AEO220819C00024000 | 2021-12-31 11:46AM EDT | 24.00 | 4.30 | 3.75 | 3.95 | 0.00 | - | 10 | 11 | 386.52% |
| AEO220819C00025000 | 2021-12-30 11:58AM EDT | 25.00 | 4.50 | 2.64 | 3.50 | 0.00 | - | - | 18 | 345.51% |
| AEO220819C00026000 | 2022-01-05 4:15PM EDT | 26.00 | 3.00 | 2.90 | 3.05 | -0.50 | -14.29% | 5 | 8 | 346.00% |
| AEO220819C00029000 | 2021-12-28 2:27PM EDT | 29.00 | 2.10 | 0.46 | 2.21 | 0.00 | - | - | 1 | 258.59% |
| AEO220819C00032000 | 2021-12-21 1:54PM EDT | 32.00 | 1.03 | 1.25 | 1.48 | 0.00 | - | - | 0 | 274.71% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AEO220819P00015000 | 2021-12-21 11:49AM EDT | 15.00 | 0.81 | 0.57 | 1.89 | 0.00 | - | - | 2 | 0.00% |
| AEO220819P00016000 | 2021-12-17 2:17PM EDT | 16.00 | 1.03 | 0.74 | 0.87 | 0.00 | - | 1 | 1 | 0.00% |
| AEO220819P00018000 | 2021-12-21 11:49AM EDT | 18.00 | 1.61 | 1.15 | 2.04 | 0.00 | - | - | 2 | 0.00% |
| AEO220819P00020000 | 2021-12-23 11:38AM EDT | 20.00 | 2.26 | 1.71 | 1.90 | 0.00 | - | 4 | 4 | 0.00% |
| AEO220819P00022000 | 2022-01-05 11:55AM EDT | 22.00 | 2.29 | 2.47 | 2.75 | -0.36 | -13.58% | 2 | 2 | 0.00% |
| AEO220819P00023000 | 2021-12-30 10:51AM EDT | 23.00 | 2.66 | 2.92 | 3.10 | 0.00 | - | 10 | 13 | 0.00% |
| AEO220819P00024000 | 2021-12-30 3:37PM EDT | 24.00 | 2.99 | 3.40 | 4.20 | 0.00 | - | - | 1 | 0.00% |
| AEO220819P00027000 | 2021-12-28 12:06PM EDT | 27.00 | 5.40 | 5.15 | 5.35 | 0.00 | - | - | 1 | 0.00% |
| AEO220819P00029000 | 2021-12-28 12:06PM EDT | 29.00 | 6.76 | 6.55 | 6.75 | 0.00 | - | - | 1 | 0.00% |
| AEO220819P00030000 | 2021-12-17 3:14PM EDT | 30.00 | 8.62 | 7.30 | 7.50 | 0.00 | - | 10 | 30 | 0.00% |
| AEO220819P00032000 | 2021-12-22 1:40PM EDT | 32.00 | 10.10 | 8.85 | 9.25 | 0.00 | - | - | 30 | 0.00% |
© 2022 Yahoo. All rights reserved.
